Capstar Financial Holdings Inc (NQ: CSTR )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	17.48	18.09	17.20	18.03	118,858	+0.39(+2.24%)
Apr 29, 2021	18.05	18.09	17.41	17.64	62,617	-0.23(-1.26%)
Apr 28, 2021	17.62	17.99	17.33	17.86	136,284	+0.46(+2.62%)
Apr 27, 2021	17.35	17.42	17.12	17.41	70,585	+0.23(+1.34%)
Apr 26, 2021	17.05	17.77	17.05	17.18	48,239	+0.28(+1.67%)
Apr 23, 2021	16.42	17.06	16.02	16.90	64,590	+0.39(+2.39%)
Apr 22, 2021	16.81	17.05	16.37	16.50	40,601	-0.16(-0.96%)
Apr 21, 2021	16.12	16.72	16.12	16.66	45,203	+0.40(+2.49%)
Apr 20, 2021	16.93	16.93	16.15	16.26	33,682	-0.75(-4.42%)
Apr 19, 2021	17.23	17.70	16.70	17.01	47,362	-0.23(-1.31%)
Apr 16, 2021	17.21	17.38	16.99	17.24	30,432	+0.02(+0.11%)
Apr 15, 2021	17.37	17.79	16.92	17.22	55,564	-0.03(-0.16%)
Apr 14, 2021	17.21	17.60	17.13	17.24	41,180	+0.13(+0.77%)
Apr 13, 2021	17.01	17.16	16.90	17.11	45,139	-0.01(-0.05%)
Apr 12, 2021	17.10	17.41	16.85	17.12	48,478	+0.05(+0.28%)
Apr 09, 2021	16.96	17.20	16.92	17.08	142,481	+0.23(+1.34%)
Apr 08, 2021	16.57	17.10	16.57	16.85	180,465	+0.02(+0.11%)
Apr 07, 2021	17.16	17.16	16.48	16.83	65,231	-0.18(-1.05%)
Apr 06, 2021	16.69	17.06	16.62	17.01	61,366	+0.36(+2.14%)
Apr 05, 2021	16.77	16.79	16.32	16.65	64,659	+0.07(+0.40%)
Apr 01, 2021	16.15	16.60	16.01	16.59	40,435	+0.38(+2.32%)
Mar 31, 2021	16.36	16.55	16.08	16.21	35,277	-0.14(-0.86%)
Mar 30, 2021	16.51	16.54	16.19	16.35	44,929	+0.23(+1.40%)
Mar 29, 2021	16.39	16.55	15.95	16.13	52,491	-0.39(-2.39%)
Mar 26, 2021	16.56	16.56	16.08	16.52	53,736	+0.21(+1.27%)
Mar 25, 2021	15.83	16.37	15.58	16.31	62,015	+0.43(+2.72%)
Mar 24, 2021	16.19	16.85	15.82	15.88	65,576	-0.11(-0.71%)
Mar 23, 2021	16.37	16.53	15.95	15.99	91,801	-0.57(-3.46%)
Mar 22, 2021	17.98	17.98	16.46	16.57	151,895	-1.19(-6.72%)
Mar 19, 2021	16.46	17.76	15.90	17.76	447,237	+0.96(+5.70%)
Mar 18, 2021	16.35	16.85	16.35	16.80	66,778	+0.56(+3.47%)
Mar 17, 2021	16.12	16.32	15.98	16.24	55,873	+0.19(+1.17%)
Mar 16, 2021	16.12	16.12	15.86	16.05	46,368	-0.15(-0.93%)
Mar 15, 2021	16.64	16.64	16.05	16.20	63,325	-0.53(-3.15%)
Mar 12, 2021	16.68	16.82	16.24	16.73	80,870	+0.25(+1.54%)
Mar 11, 2021	16.17	16.53	15.96	16.47	83,341	+0.06(+0.34%)
Mar 10, 2021	15.73	16.80	15.72	16.42	182,583	+0.81(+5.18%)
Mar 09, 2021	14.90	15.71	14.90	15.61	82,693	+0.19(+1.22%)
Mar 08, 2021	15.63	15.73	14.90	15.42	191,338	-0.06(-0.36%)
Mar 05, 2021	15.31	15.49	15.00	15.48	204,411	+0.46(+3.07%)
Mar 04, 2021	15.41	15.61	14.88	15.02	114,981	-0.39(-2.56%)
Mar 03, 2021	15.27	15.63	14.45	15.41	141,034	+0.16(+1.05%)
Mar 02, 2021	15.08	15.27	14.96	15.25	57,496	+0.14(+0.93%)
Mar 01, 2021	15.51	15.51	14.94	15.11	51,100	-0.12(-0.80%)
Feb 26, 2021	15.14	15.50	15.04	15.23	127,478	-0.05(-0.31%)
Feb 25, 2021	15.23	15.37	15.04	15.28	89,214	+0.00(+0.00%)
Feb 24, 2021	15.01	15.31	14.89	15.28	118,517	+0.40(+2.72%)
Feb 23, 2021	14.89	15.04	14.73	14.88	29,096	+0.06(+0.38%)
Feb 22, 2021	14.82	15.27	14.76	14.82	66,904	-0.13(-0.88%)
Feb 19, 2021	14.39	14.95	14.39	14.95	53,630	+0.67(+4.67%)
Feb 18, 2021	14.33	14.43	14.25	14.28	28,461	-0.23(-1.55%)
Feb 17, 2021	14.38	14.55	14.33	14.51	24,239	+0.06(+0.39%)
Feb 16, 2021	14.37	14.50	14.28	14.45	34,116	+0.22(+1.52%)
Feb 12, 2021	14.26	14.77	13.98	14.24	28,943	-0.23(-1.56%)
Feb 11, 2021	14.92	14.92	14.32	14.46	29,070	-0.40(-2.72%)
Feb 10, 2021	15.04	15.04	14.74	14.87	63,613	-0.17(-1.12%)
Feb 09, 2021	14.92	15.10	14.51	15.04	79,081	+0.10(+0.69%)
Feb 08, 2021	14.43	14.98	14.33	14.93	44,634	+0.52(+3.57%)
Feb 05, 2021	14.58	14.58	14.15	14.42	22,416	-0.17(-1.16%)
Feb 04, 2021	14.06	14.59	14.06	14.59	16,871	+0.49(+3.45%)
Feb 03, 2021	14.07	14.21	13.82	14.10	59,478	-0.07(-0.46%)
Feb 02, 2021	14.05	14.40	13.96	14.16	51,271	+0.28(+2.02%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.